Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.117 5.143 4.903 4.972 1,464,731 -0.11(-2.18%)
Nov 29, 2021 5.194 5.207 5.036 5.083 1,015,258 -0.07(-1.33%)
Nov 26, 2021 5.207 5.207 5.091 5.151 764,967 -0.14(-2.58%)
Nov 24, 2021 5.185 5.296 5.160 5.288 784,841 +0.09(+1.64%)
Nov 23, 2021 5.168 5.224 5.091 5.202 739,836 +0.04(+0.83%)
Nov 22, 2021 5.254 5.313 5.151 5.160 817,606 -0.03(-0.66%)
Nov 19, 2021 5.288 5.305 5.168 5.194 713,284 -0.06(-1.14%)
Nov 18, 2021 5.279 5.271 5.245 5.254 566,936 -0.03(-0.65%)
Nov 17, 2021 5.288 5.322 5.237 5.288 841,540 +0.02(+0.32%)
Nov 16, 2021 5.365 5.365 5.220 5.271 1,205,069 -0.15(-2.83%)
Nov 15, 2021 5.459 5.493 5.425 5.425 538,694 -0.01(-0.16%)
Nov 12, 2021 5.433 5.450 5.348 5.433 581,418 -0.03(-0.47%)
Nov 11, 2021 5.476 5.578 5.425 5.459 712,900 +0.07(+1.27%)
Nov 10, 2021 5.279 5.390 1,000,527 +0.15(+2.77%)
Nov 09, 2021 5.288 5.335 5.185 5.245 997,703 +0.01(+0.16%)
Nov 08, 2021 5.228 5.313 5.198 5.237 923,846 -0.04(-0.81%)
Nov 05, 2021 5.254 5.352 5.224 5.279 1,125,766 +0.14(+2.71%)
Nov 04, 2021 5.357 5.357 5.119 5.140 1,596,227 -0.28(-5.08%)
Nov 03, 2021 5.240 5.482 5.215 5.415 1,207,971 +0.24(+4.68%)
Nov 02, 2021 5.290 5.290 5.165 5.173 699,794 -0.12(-2.21%)
Nov 01, 2021 5.140 5.340 5.223 5.290 567,736 +0.19(+3.76%)
Oct 29, 2021 5.215 5.240 5.073 5.098 1,038,144 -0.10(-1.93%)
Oct 28, 2021 5.215 5.273 5.111 5.198 1,017,767 -0.03(-0.64%)
Oct 27, 2021 5.307 5.398 5.215 5.232 2,365,418 +0.01(+0.16%)
Oct 26, 2021 5.223 5.223 1,128,127 -0.12(-2.19%)
Oct 25, 2021 5.265 5.369 5.257 5.340 1,204,984 +0.22(+4.23%)
Oct 22, 2021 5.123 5.182 4.848 5.123 3,185,296 -0.35(-6.40%)
Oct 21, 2021 5.624 5.657 5.415 5.474 1,715,741 -0.20(-3.53%)
Oct 20, 2021 5.557 5.732 5.507 5.674 2,266,504 +0.13(+2.41%)
Oct 19, 2021 5.707 5.724 5.540 5.540 1,491,291 -0.25(-4.32%)
Oct 18, 2021 5.732 5.816 5.528 5.791 5,182,038 +0.01(+0.14%)
Oct 15, 2021 5.490 5.832 5.490 5.782 2,976,840 +0.32(+5.80%)
Oct 14, 2021 5.507 5.507 5.411 5.465 1,173,747 +0.02(+0.31%)
Oct 13, 2021 5.415 5.470 5.298 5.449 990,428 +0.06(+1.08%)
Oct 12, 2021 5.415 5.461 5.374 5.390 733,143 -0.03(-0.46%)
Oct 11, 2021 5.574 5.603 5.415 5.415 1,212,772 -0.17(-2.99%)
Oct 08, 2021 5.666 5.782 5.582 5.582 2,080,650 +0.07(+1.21%)
Oct 07, 2021 5.582 5.590 5.499 5.515 1,094,977 -0.08(-1.49%)
Oct 06, 2021 5.540 5.607 5.440 5.599 1,010,979 +0.00(+0.00%)
Oct 05, 2021 5.532 5.666 5.482 5.599 1,114,120 +0.12(+2.13%)
Oct 04, 2021 5.540 5.624 5.457 5.482 1,585,233 -0.23(-3.95%)
Oct 01, 2021 5.565 5.724 5.515 5.707 1,118,695 +0.25(+4.59%)
Sep 30, 2021 5.590 5.632 5.399 5.457 2,291,747 -0.13(-2.24%)
Sep 29, 2021 5.641 5.686 5.557 5.582 731,579 +0.03(+0.45%)
Sep 28, 2021 5.682 5.749 5.536 5.557 1,250,161 -0.13(-2.35%)
Sep 27, 2021 5.540 5.732 5.524 5.691 937,883 +0.19(+3.49%)
Sep 24, 2021 5.616 5.647 5.499 5.499 1,296,385 -0.21(-3.65%)
Sep 23, 2021 5.607 5.770 5.599 5.707 858,212 +0.16(+2.86%)
Sep 22, 2021 5.507 5.641 5.507 5.549 894,872 +0.08(+1.37%)
Sep 21, 2021 5.474 5.549 5.440 5.474 978,554 +0.03(+0.46%)
Sep 20, 2021 5.557 5.565 5.332 5.449 1,787,938 -0.19(-3.40%)
Sep 17, 2021 5.741 5.757 5.641 5.641 836,459 -0.17(-2.87%)
Sep 16, 2021 5.757 5.824 5.716 5.807 576,871 +0.03(+0.58%)
Sep 15, 2021 5.841 5.866 5.766 5.774 525,159 -0.11(-1.84%)
Sep 14, 2021 5.966 5.983 5.862 5.883 656,685 -0.07(-1.12%)
Sep 13, 2021 5.933 6.016 5.899 5.949 821,252 +0.10(+1.71%)
Sep 10, 2021 6.008 6.054 5.841 5.849 1,015,428 -0.09(-1.55%)
Sep 09, 2021 5.866 6.008 5.757 5.941 1,973,539 +0.05(+0.85%)
Sep 08, 2021 6.141 6.166 5.866 5.891 1,890,649 -0.38(-6.12%)
Sep 07, 2021 6.250 6.408 6.237 6.275 686,548 +0.05(+0.80%)
Sep 03, 2021 6.375 6.375 6.191 6.225 1,566,028 -0.14(-2.23%)
Sep 02, 2021 6.517 6.608 6.357 6.366 1,075,996 -0.36(-5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.